1. Share Prices

  2. The Revel Collective PLC (TRC)

0.23p+0.00 (+0.00%)29 Jan 2025, 16:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Revel Collective PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 28, 20250.28p0.30p0.20p0.23p2,031,041
Jan 27, 20250.28p0.29p0.25p0.28p1,305,908
Jan 24, 20250.28p0.29p0.25p0.28p3,107,198
Jan 23, 20250.28p0.29p0.26p0.28p2,337,724
Jan 22, 20250.30p0.31p0.26p0.28p7,260,635
Jan 21, 20250.40p0.40p0.35p0.40p524,313
Jan 20, 20250.40p0.42p0.35p0.40p735,626
Jan 17, 20250.38p0.40p0.35p0.40p306,298
Jan 16, 20250.38p0.40p0.35p0.38p4,197,218
Jan 15, 20250.41p0.42p0.35p0.38p3,860,362
Jan 14, 20250.42p0.45p0.40p0.41p32,107
Jan 13, 20250.42p0.45p0.40p0.42p1,175,687
Jan 10, 20250.42p0.43p0.40p0.42p240,948
Jan 9, 20250.42p0.45p0.40p0.42p1,996,328
Jan 8, 20250.42p0.45p0.41p0.42p3,159,958
Jan 7, 20250.47p0.50p0.40p0.42p5,250,997
Jan 6, 20250.47p0.50p0.45p0.47p728,053
Jan 3, 20250.47p0.50p0.45p0.47p146,210
Jan 2, 20250.47p0.50p0.45p0.47p213,220
Dec 31, 20240.47p0.50p0.45p0.47p326,198
Dec 30, 20240.47p0.50p0.45p0.47p2,089,645
Dec 27, 20240.47p0.50p0.45p0.47p140,300
Dec 24, 20240.47p0.50p0.45p0.47p4,467
Dec 23, 20240.47p0.50p0.45p0.47p191,545
Dec 20, 20240.47p0.47p0.45p0.47p714,380
Dec 19, 20240.47p0.50p0.45p0.47p42,483
Dec 18, 20240.47p0.50p0.45p0.47p422,689
Dec 17, 20240.47p0.47p0.45p0.47p220,124
Dec 16, 20240.47p0.47p0.45p0.47p259,752
Dec 13, 20240.53p0.51p0.45p0.47p541,836
Dec 12, 20240.53p0.55p0.50p0.53p215,810
Dec 11, 20240.53p0.55p0.50p0.53p271,134
Dec 10, 20240.53p0.55p0.50p0.53p493,695
Dec 9, 20240.53p0.51p0.50p0.53p483,675
Dec 6, 20240.53p0.55p0.50p0.53p320,694
Dec 5, 20240.55p0.58p0.50p0.53p4,570,789
Dec 4, 20240.57p0.60p0.55p0.55p158,108
Dec 3, 20240.57p0.58p0.55p0.57p353,912
Dec 2, 20240.57p0.60p0.55p0.57p78,273
Nov 29, 20240.57p0.60p0.58p0.57p905
Nov 28, 20240.57p0.60p0.55p0.57p33,137
Nov 27, 20240.57p0.60p0.55p0.57p301,266
Nov 26, 20240.57p0.55p0.55p0.57p51,191
Nov 25, 20240.57p0.59p0.55p0.57p508,561
Nov 22, 20240.57p0.60p0.55p0.57p263,393
Nov 21, 20240.57p0.60p0.55p0.57p336,302
Nov 20, 20240.57p0.60p0.55p0.57p3,066,266
Nov 19, 20240.57p0.60p0.55p0.57p1,814,921
Nov 18, 20240.57p0.60p0.55p0.57p1,435,227
Nov 15, 20240.63p0.65p0.55p0.57p1,369,888
12345
Showing 1 to 50 of 246

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC73.507.53
Pennon Group PLC554.007.47
Wh Smith PLC1,272.006.89
Bank Of Georgia Group PLC4,850.006.83
Genus PLC1,864.005.07
Tbc Bank Group PLC3,395.004.78

Fallers

CompanyPrice% Chg
Future PLC895.50-5.93
Sthree PLC264.00-5.88
Bh Macro Limited384.00-5.30
Wizz Air Holdings PLC1,372.00-5.25
Molten Ventures PLC307.50-5.09
Bae Systems PLC1,195.50-4.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.